Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.35 | -1.58% | 36,553,200 | 4,580,440 | 99.4 |
20.35
22.15
21.80
|
2 tháng
(2024-07-22) |
-2.55 | -10.47% | 146,969,300 | 11,058,197 | 228.3 |
19.05
24.35
21.80
|
3 tháng
(2024-06-21) |
-13.35 | -37.98% | 251,681,000 | 9,803,494 | 163.2 |
19.05
36.35
21.80
|
6 tháng
(2024-03-25) |
8.40 | 62.69% | 494,288,100 | 32,353,287 | 635.6 |
13.35
36.35
21.80
|
12 tháng
(2023-09-25) |
9.70 | 80.17% | 564,502,700 | 31,953,081 | 630.5 |
10.20
36.35
21.80
|
24 tháng
(2022-09-30) |
8.45 | 63.30% | 901,468,400 | 32,373,544 | 634.8 |
8.61
36.35
21.80
|
36 tháng
(2021-10-05) |
-4.40 | -16.79% | 1,411,031,400 | 31,945,650 | 640.5 |
8.61
36.35
21.80
|
60 tháng
(2019-10-16) |
-6.47 | -22.90% | 1,861,731,180 | 21,869,870 | 451.8 |
8.61
36.35
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
20.64
|
1,154,220 | 21.00 | 21.00 | 20.25 | 79,910 | 61,160 | 0.5 |
27/04/2020 |
21.00
|
1,365,730 | 21.63 | 21.75 | 20.96 | 34,750 | 56,300 | -0.6 |
24/04/2020 |
21.63
|
1,101,860 | 21.99 | 21.99 | 21.31 | 32,500 | 134,060 | -2.8 |
23/04/2020 |
21.99
|
1,520,660 | 21.51 | 22.54 | 21.83 | 26,000 | 157,200 | -3.6 |
22/04/2020 |
21.51
|
1,530,240 | 21.51 | 21.75 | 20.56 | 18,570 | 144,020 | -3.4 |
21/04/2020 |
21.51
|
3,415,200 | 21.87 | 22.94 | 20.96 | 17,050 | 213,970 | -5.4 |
20/04/2020 |
21.87
|
3,756,320 | 20.44 | 21.87 | 20.80 | 15,250 | 186,250 | -4.6 |
17/04/2020 |
20.44
|
2,561,940 | 19.26 | 20.52 | 19.34 | 80,780 | 110,800 | -0.8 |
16/04/2020 |
19.26
|
1,633,830 | 19.14 | 19.38 | 18.82 | 100,010 | 225,250 | -3.0 |
15/04/2020 |
19.14
|
1,763,390 | 18.55 | 19.22 | 17.80 | 52,000 | 6,210 | 1.1 |
14/04/2020 |
18.55
|
2,779,780 | 18.63 | 19.61 | 17.40 | 35,470 | 253,350 | -5.0 |
13/04/2020 |
18.63
|
1,751,120 | 17.44 | 18.63 | 18.19 | 8,160 | 51,010 | -1.0 |
10/04/2020 |
17.44
|
2,440,190 | 16.33 | 17.44 | 16.25 | 32,780 | 128,150 | -2.1 |
09/04/2020 |
16.33
|
1,629,860 | 15.66 | 16.49 | 15.50 | 173,990 | 619,270 | -9.2 |
08/04/2020 |
15.66
|
987,730 | 16.06 | 16.06 | 15.19 | 71,900 | 129,250 | -1.1 |
07/04/2020 |
16.06
|
1,547,550 | 16.33 | 16.93 | 15.82 | 20,860 | 11,580 | 0.2 |
06/04/2020 |
16.33
|
1,510,090 | 15.26 | 16.33 | 15.66 | 37,900 | 129,570 | -1.9 |
03/04/2020 |
15.26
|
826,490 | 14.63 | 15.26 | 14.63 | 168,280 | 103,000 | 1.2 |
01/04/2020 |
14.63
|
1,344,060 | 14.08 | 14.75 | 14.04 | 76,260 | 1,126,680 | -18.9 |
31/03/2020 |
14.08
|
1,126,200 | 14.32 | 14.87 | 14.08 | 60,550 | 732,750 | -12.1 |
30/03/2020 |
14.32
|
998,870 | 15.26 | 15.26 | 14.24 | 61,170 | 504,210 | -8.0 |
27/03/2020 |
15.26
|
808,780 | 15.30 | 15.82 | 15.11 | 68,640 | 241,460 | -3.4 |
26/03/2020 |
15.30
|
562,310 | 15.26 | 15.58 | 14.87 | 56,160 | 10,200 | 0.9 |
25/03/2020 |
15.26
|
810,880 | 14.47 | 15.26 | 14.79 | 68,960 | 187,260 | -2.2 |
24/03/2020 |
14.47
|
716,080 | 14.67 | 14.71 | 13.84 | 70,300 | 280,330 | -3.7 |
23/03/2020 |
14.67
|
1,101,930 | 15.74 | 15.74 | 14.67 | 29,400 | 419,860 | -7.3 |
20/03/2020 |
15.74
|
739,420 | 15.74 | 16.13 | 15.66 | 60,130 | 261,010 | -4.0 |
19/03/2020 |
15.74
|
1,030,030 | 16.45 | 16.45 | 15.66 | 85,680 | 553,680 | -9.4 |
18/03/2020 |
16.45
|
782,900 | 16.77 | 17.00 | 16.37 | 51,820 | 366,300 | -6.6 |
17/03/2020 |
16.77
|
746,910 | 16.29 | 16.77 | 15.82 | 63,510 | 116,370 | -1.0 |
16/03/2020 |
16.29
|
432,720 | 16.45 | 16.61 | 15.98 | 1,750 | 4,810 | -0.1 |
13/03/2020 |
16.45
|
942,390 | 16.61 | 16.61 | 15.46 | 41,270 | 161,070 | -2.4 |
12/03/2020 |
16.61
|
1,190,690 | 17.83 | 17.83 | 16.61 | 58,750 | 131,260 | -1.6 |
11/03/2020 |
17.83
|
945,960 | 18.19 | 18.51 | 17.52 | 75,650 | 249,830 | -4.0 |
10/03/2020 |
18.19
|
1,358,740 | 18.39 | 18.43 | 17.12 | 114,300 | 187,230 | -1.6 |
09/03/2020 |
18.39
|
1,236,390 | 19.73 | 19.73 | 18.39 | 4,740 | 29,990 | -0.6 |
06/03/2020 |
19.73
|
782,600 | 20.40 | 20.40 | 19.61 | 32,340 | 18,490 | 0.3 |
05/03/2020 |
20.40
|
2,161,890 | 19.18 | 20.48 | 19.30 | 66,270 | 124,520 | -1.5 |
04/03/2020 |
19.18
|
1,625,180 | 17.95 | 19.18 | 17.87 | 65,280 | 263,980 | -4.8 |
03/03/2020 |
17.95
|
789,840 | 17.56 | 18.19 | 17.80 | 46,830 | 247,440 | -4.6 |
02/03/2020 |
17.56
|
1,300,540 | 18.19 | 18.19 | 17.28 | 127,850 | 518,250 | -8.6 |
28/02/2020 |
18.19
|
783,100 | 18.59 | 18.59 | 18.11 | 370 | 351,450 | -8.1 |
27/02/2020 |
18.59
|
674,960 | 18.27 | 18.90 | 18.19 | 9,880 | 105,010 | -2.2 |
26/02/2020 |
18.27
|
1,109,560 | 18.90 | 18.90 | 18.19 | 23,330 | 278,420 | -6.0 |
25/02/2020 |
18.90
|
970,060 | 19.81 | 19.81 | 18.63 | 20,990 | 95,850 | -1.8 |
24/02/2020 |
19.81
|
1,136,480 | 21.27 | 21.27 | 19.81 | 29,800 | 118,850 | -2.3 |
21/02/2020 |
21.27
|
668,070 | 21.35 | 21.35 | 20.96 | 46,630 | 140,630 | -2.5 |
20/02/2020 |
21.35
|
509,880 | 21.27 | 21.75 | 21.27 | 7,290 | 303,890 | -8.0 |
19/02/2020 |
21.27
|
279,240 | 21.27 | 21.59 | 21.27 | 15,570 | 106,500 | -2.5 |
18/02/2020 |
21.27
|
468,930 | 21.08 | 21.75 | 21.12 | 9,600 | 228,310 | -5.9 |
17/02/2020 |
21.08
|
711,840 | 21.55 | 21.55 | 20.96 | 3,320 | 107,630 | -2.8 |
14/02/2020 |
21.55
|
437,250 | 21.75 | 22.03 | 21.51 | 4,260 | 153,040 | -4.1 |
13/02/2020 |
21.75
|
671,580 | 22.07 | 22.14 | 21.51 | 44,610 | 7,270 | 1.0 |
12/02/2020 |
22.07
|
729,410 | 21.51 | 22.14 | 21.51 | 29,960 | 13,470 | 0.5 |
11/02/2020 |
21.51
|
487,720 | 21.59 | 21.67 | 21.39 | 6,970 | 11,610 | -0.1 |
10/02/2020 |
21.59
|
411,790 | 22.14 | 22.14 | 21.43 | 10,870 | 8,600 | 0.1 |
07/02/2020 |
22.14
|
1,155,030 | 20.88 | 22.14 | 21.12 | 220,270 | 121,370 | 2.7 |
06/02/2020 |
20.88
|
1,565,540 | 20.96 | 20.96 | 20.56 | 50,450 | 462,740 | -10.8 |
05/02/2020 |
20.96
|
661,210 | 21.12 | 21.39 | 20.92 | 19,460 | 99,990 | -2.1 |
04/02/2020 |
21.12
|
1,066,590 | 21.35 | 21.87 | 20.64 | 66,560 | 513,580 | -12.0 |
03/02/2020 |
21.35
|
1,041,750 | 22.50 | 22.50 | 20.96 | 55,090 | 19,050 | 1.0 |
31/01/2020 |
22.50
|
1,098,740 | 24.16 | 24.16 | 22.50 | 81,580 | 98,640 | -0.5 |
30/01/2020 |
24.16
|
1,031,650 | 25.94 | 25.94 | 24.16 | 53,920 | 288,630 | -7.2 |
22/01/2020 |
25.94
|
129,780 | 25.90 | 25.94 | 25.78 | 4,860 | 500 | 0.1 |
21/01/2020 |
25.90
|
225,710 | 25.43 | 26.06 | 25.51 | 100,540 | 60,010 | 1.3 |
20/01/2020 |
25.43
|
158,270 | 25.74 | 25.86 | 25.39 | 18,830 | 72,620 | -1.7 |
17/01/2020 |
25.74
|
155,850 | 26.10 | 26.10 | 25.74 | 40,790 | 70,010 | -1.0 |
16/01/2020 |
26.10
|
241,750 | 25.19 | 26.10 | 25.23 | 115,860 | 720 | 3.8 |
15/01/2020 |
25.19
|
247,290 | 25.47 | 25.47 | 25.15 | 48,770 | 8,160 | 1.3 |
14/01/2020 |
25.47
|
262,760 | 25.78 | 25.86 | 25.23 | 14,100 | 7,020 | 0.2 |
13/01/2020 |
25.78
|
127,840 | 25.78 | 25.90 | 25.74 | 32,880 | 2,870 | 1.0 |
10/01/2020 |
25.78
|
161,600 | 25.78 | 25.98 | 25.70 | 32,920 | 370 | 1.1 |
09/01/2020 |
25.78
|
199,950 | 25.70 | 26.26 | 25.78 | 4,760 | 740 | 0.1 |
08/01/2020 |
25.70
|
386,610 | 26.46 | 26.46 | 25.70 | 11,520 | 11,220 | 0.0 |
07/01/2020 |
26.46
|
108,420 | 26.49 | 26.65 | 26.18 | 360 | 7,780 | -0.2 |
06/01/2020 |
26.49
|
176,000 | 26.97 | 26.97 | 26.42 | 30,890 | 300 | 1.0 |
03/01/2020 |
26.97
|
151,600 | 27.13 | 27.29 | 26.85 | 10,780 | 330 | 0.4 |
02/01/2020 |
27.13
|
134,600 | 26.69 | 27.17 | 26.49 | 2,060 | 70 | 0.1 |
31/12/2019 |
26.69
|
490,540 | 26.81 | 26.81 | 26.26 | 72,110 | 4,530 | 2.3 |
30/12/2019 |
26.81
|
339,280 | 26.81 | 27.29 | 26.81 | 37,830 | 2,450 | 1.2 |
27/12/2019 |
26.81
|
286,840 | 26.81 | 26.89 | 26.73 | 0 | 18,680 | -0.6 |
26/12/2019 |
26.81
|
90,240 | 27.05 | 27.13 | 26.81 | 0 | 900 | -0.0 |
25/12/2019 |
27.05
|
131,980 | 26.89 | 27.09 | 26.73 | 5,600 | 23,000 | -0.6 |
24/12/2019 |
26.89
|
161,890 | 27.17 | 27.29 | 26.73 | 2,120 | 4,730 | -0.1 |
23/12/2019 |
27.17
|
193,480 | 26.77 | 27.25 | 26.77 | 30,000 | 7,050 | 0.8 |
20/12/2019 |
26.77
|
99,440 | 27.05 | 27.29 | 26.73 | 1,110 | 4,900 | -0.1 |
19/12/2019 |
27.05
|
219,280 | 26.34 | 27.13 | 26.14 | 130,000 | 660 | 4.4 |
18/12/2019 |
26.34
|
269,700 | 26.73 | 26.89 | 26.22 | 11,030 | 0 | 0.4 |
17/12/2019 |
26.73
|
242,640 | 27.05 | 27.17 | 26.73 | 330 | 3,500 | -0.1 |
16/12/2019 |
27.05
|
159,640 | 27.36 | 27.48 | 27.01 | 2,310 | 810 | 0.1 |
13/12/2019 |
27.36
|
120,870 | 27.36 | 27.68 | 27.36 | 1,250 | 13,500 | -0.4 |
12/12/2019 |
27.36
|
154,360 | 26.97 | 27.36 | 27.01 | 2,850 | 8,500 | -0.2 |
11/12/2019 |
26.97
|
137,730 | 27.05 | 27.13 | 26.85 | 540 | 21,160 | -0.7 |
10/12/2019 |
27.05
|
152,340 | 27.40 | 27.52 | 26.97 | 30 | 30 | 0.0 |
09/12/2019 |
27.40
|
226,580 | 27.80 | 27.80 | 27.29 | 720 | 1,640 | -0.0 |
06/12/2019 |
27.80
|
582,610 | 28.27 | 28.31 | 27.80 | 430,350 | 690 | 15.3 |
05/12/2019 |
28.27
|
456,310 | 28.08 | 28.31 | 28.08 | 320,510 | 200 | 11.4 |
04/12/2019 |
28.08
|
292,750 | 28.00 | 28.08 | 27.84 | 179,540 | 0 | 6.4 |
03/12/2019 |
28.00
|
520,910 | 27.76 | 28.04 | 27.29 | 378,910 | 10,780 | 12.9 |
02/12/2019 |
27.76
|
585,250 | 27.64 | 27.80 | 27.29 | 490,560 | 5,080 | 17.0 |